| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,407 |
1,407 |
1,370 |
1,395 |
+2.12% |
29,500 |
| 2025/4/24 |
1,375 |
1,375 |
1,353 |
1,366 |
+0.29% |
11,300 |
| 2025/4/23 |
1,345 |
1,362 |
1,340 |
1,362 |
+1.64% |
33,000 |
| 2025/4/22 |
1,316 |
1,348 |
1,316 |
1,340 |
+0.15% |
4,600 |
| 2025/4/21 |
1,331 |
1,351 |
1,330 |
1,338 |
+0.15% |
7,300 |
| 2025/4/18 |
1,324 |
1,344 |
1,322 |
1,336 |
+1.29% |
9,100 |
| 2025/4/17 |
1,313 |
1,321 |
1,300 |
1,319 |
+0.46% |
2,600 |
| 2025/4/16 |
1,319 |
1,355 |
1,288 |
1,313 |
-1.35% |
30,100 |
| 2025/4/15 |
1,325 |
1,340 |
1,325 |
1,331 |
+0.45% |
1,400 |
| 2025/4/14 |
1,316 |
1,325 |
1,304 |
1,325 |
+2.08% |
8,200 |
| 2025/4/11 |
1,273 |
1,302 |
1,270 |
1,298 |
-0.38% |
6,000 |
| 2025/4/10 |
1,327 |
1,328 |
1,285 |
1,303 |
+3.41% |
8,900 |
| 2025/4/9 |
1,278 |
1,297 |
1,254 |
1,260 |
-2.63% |
10,200 |
| 2025/4/8 |
1,314 |
1,321 |
1,266 |
1,294 |
+5.20% |
19,100 |
| 2025/4/7 |
1,190 |
1,250 |
1,190 |
1,230 |
-4.13% |
31,000 |
| 2025/4/4 |
1,305 |
1,335 |
1,256 |
1,283 |
-3.61% |
39,200 |
| 2025/4/3 |
1,340 |
1,351 |
1,326 |
1,331 |
-1.84% |
13,200 |
| 2025/4/2 |
1,379 |
1,379 |
1,356 |
1,356 |
-1.09% |
9,200 |
| 2025/4/1 |
1,380 |
1,392 |
1,366 |
1,371 |
-0.94% |
5,300 |
| 2025/3/31 |
1,369 |
1,393 |
1,363 |
1,384 |
-0.86% |
11,900 |
| 2025/3/28 |
1,379 |
1,405 |
1,378 |
1,396 |
+1.16% |
13,500 |
| 2025/3/27 |
1,383 |
1,383 |
1,370 |
1,380 |
+0.73% |
8,800 |
| 2025/3/26 |
1,379 |
1,381 |
1,356 |
1,370 |
+0.29% |
9,100 |
| 2025/3/25 |
1,385 |
1,393 |
1,363 |
1,366 |
-0.65% |
20,500 |
| 2025/3/24 |
1,350 |
1,376 |
1,350 |
1,375 |
+2.00% |
13,700 |
| 2025/3/21 |
1,361 |
1,361 |
1,345 |
1,348 |
-0.37% |
20,600 |
| 2025/3/19 |
1,348 |
1,361 |
1,348 |
1,353 |
+0.52% |
7,600 |
| 2025/3/18 |
1,345 |
1,355 |
1,341 |
1,346 |
+0.37% |
10,800 |
| 2025/3/17 |
1,335 |
1,345 |
1,327 |
1,341 |
-0.22% |
29,500 |
| 2025/3/14 |
1,323 |
1,358 |
1,323 |
1,344 |
+1.66% |
23,100 |
| 2025/3/13 |
1,320 |
1,323 |
1,312 |
1,322 |
-0.08% |
20,200 |
| 2025/3/12 |
1,312 |
1,323 |
1,308 |
1,323 |
+0.30% |
20,000 |
| 2025/3/11 |
1,320 |
1,325 |
1,314 |
1,319 |
-0.45% |
13,100 |
| 2025/3/10 |
1,325 |
1,332 |
1,316 |
1,325 |
+0.00% |
21,600 |
| 2025/3/7 |
1,341 |
1,341 |
1,324 |
1,325 |
-1.27% |
5,400 |
| 2025/3/6 |
1,349 |
1,356 |
1,340 |
1,342 |
+0.22% |
5,700 |
| 2025/3/5 |
1,334 |
1,352 |
1,334 |
1,339 |
+0.37% |
5,500 |
| 2025/3/4 |
1,340 |
1,340 |
1,319 |
1,334 |
-0.45% |
14,600 |
| 2025/3/3 |
1,338 |
1,340 |
1,322 |
1,340 |
+1.44% |
8,900 |
| 2025/2/28 |
1,325 |
1,340 |
1,318 |
1,321 |
-1.49% |
15,600 |
| 2025/2/27 |
1,332 |
1,351 |
1,332 |
1,341 |
+0.00% |
8,300 |
| 2025/2/26 |
1,333 |
1,341 |
1,320 |
1,341 |
+0.15% |
21,000 |
| 2025/2/25 |
1,354 |
1,359 |
1,333 |
1,339 |
-1.69% |
23,400 |
| 2025/2/21 |
1,371 |
1,384 |
1,350 |
1,362 |
-1.59% |
19,300 |
| 2025/2/20 |
1,402 |
1,414 |
1,377 |
1,384 |
-1.91% |
26,300 |
| 2025/2/19 |
1,395 |
1,429 |
1,395 |
1,411 |
+0.50% |
23,400 |
| 2025/2/18 |
1,384 |
1,411 |
1,384 |
1,404 |
+1.37% |
29,300 |
| 2025/2/17 |
1,400 |
1,424 |
1,380 |
1,385 |
+0.44% |
120,400 |
| 2025/2/14 |
1,362 |
1,381 |
1,360 |
1,379 |
+1.10% |
23,200 |
| 2025/2/13 |
1,355 |
1,365 |
1,343 |
1,364 |
+0.52% |
14,300 |
| 2025/2/12 |
1,360 |
1,363 |
1,357 |
1,357 |
-0.07% |
12,400 |
| 2025/2/10 |
1,355 |
1,367 |
1,352 |
1,358 |
+1.12% |
15,200 |
| 2025/2/7 |
1,356 |
1,365 |
1,343 |
1,343 |
-0.59% |
12,900 |
| 2025/2/6 |
1,341 |
1,355 |
1,341 |
1,351 |
+0.97% |
12,600 |
| 2025/2/5 |
1,336 |
1,345 |
1,327 |
1,338 |
+1.75% |
9,100 |
| 2025/2/4 |
1,346 |
1,346 |
1,315 |
1,315 |
-1.13% |
12,300 |
| 2025/2/3 |
1,320 |
1,330 |
1,315 |
1,330 |
+0.68% |
11,800 |
| 2025/1/31 |
1,351 |
1,351 |
1,302 |
1,321 |
-2.22% |
103,700 |
| 2025/1/30 |
1,387 |
1,395 |
1,335 |
1,351 |
-3.50% |
100,900 |
| 2025/1/29 |
1,362 |
1,406 |
1,362 |
1,400 |
+2.94% |
41,000 |
| 2025/1/28 |
1,366 |
1,388 |
1,340 |
1,360 |
-1.38% |
51,000 |
| 2025/1/27 |
1,357 |
1,382 |
1,350 |
1,379 |
+2.91% |
41,500 |
| 2025/1/24 |
1,329 |
1,356 |
1,329 |
1,340 |
+0.83% |
34,400 |
| 2025/1/23 |
1,308 |
1,329 |
1,305 |
1,329 |
+0.99% |
15,400 |
| 2025/1/22 |
1,311 |
1,317 |
1,304 |
1,316 |
+0.38% |
16,200 |
| 2025/1/21 |
1,308 |
1,322 |
1,293 |
1,311 |
+1.47% |
13,700 |
| 2025/1/20 |
1,287 |
1,306 |
1,287 |
1,292 |
+0.39% |
12,000 |
| 2025/1/17 |
1,276 |
1,289 |
1,260 |
1,287 |
+0.86% |
14,100 |
| 2025/1/16 |
1,303 |
1,303 |
1,276 |
1,276 |
-1.24% |
25,700 |
| 2025/1/15 |
1,324 |
1,324 |
1,292 |
1,292 |
-2.42% |
24,500 |
| 2025/1/14 |
1,322 |
1,326 |
1,300 |
1,324 |
-0.23% |
20,900 |
| 2025/1/10 |
1,278 |
1,327 |
1,275 |
1,327 |
+3.92% |
25,800 |
| 2025/1/9 |
1,282 |
1,288 |
1,273 |
1,277 |
-0.39% |
20,300 |
| 2025/1/8 |
1,298 |
1,298 |
1,281 |
1,282 |
-1.23% |
17,100 |
| 2025/1/7 |
1,297 |
1,305 |
1,280 |
1,298 |
+1.01% |
22,700 |
| 2025/1/6 |
1,291 |
1,300 |
1,278 |
1,285 |
-1.08% |
35,600 |
| 2024/12/30 |
1,324 |
1,324 |
1,299 |
1,299 |
-0.99% |
26,900 |
| 2024/12/27 |
1,308 |
1,350 |
1,300 |
1,312 |
-4.79% |
68,200 |
| 2024/12/26 |
1,398 |
1,420 |
1,378 |
1,378 |
-1.50% |
58,200 |
| 2024/12/25 |
1,423 |
1,423 |
1,393 |
1,399 |
-0.71% |
32,000 |
| 2024/12/24 |
1,425 |
1,425 |
1,402 |
1,409 |
+0.21% |
30,400 |
| 2024/12/23 |
1,400 |
1,440 |
1,396 |
1,406 |
+1.15% |
25,500 |
| 2024/12/20 |
1,377 |
1,400 |
1,377 |
1,390 |
+0.94% |
15,000 |
| 2024/12/19 |
1,359 |
1,388 |
1,348 |
1,377 |
-0.07% |
16,400 |
| 2024/12/18 |
1,386 |
1,386 |
1,368 |
1,378 |
+0.95% |
11,300 |
| 2024/12/17 |
1,385 |
1,385 |
1,365 |
1,365 |
-1.44% |
15,500 |
| 2024/12/16 |
1,404 |
1,404 |
1,383 |
1,385 |
-1.42% |
19,000 |
| 2024/12/13 |
1,405 |
1,411 |
1,400 |
1,405 |
+0.00% |
11,100 |
| 2024/12/12 |
1,422 |
1,430 |
1,405 |
1,405 |
-0.99% |
25,300 |
| 2024/12/11 |
1,416 |
1,434 |
1,416 |
1,419 |
+0.28% |
7,900 |
| 2024/12/10 |
1,449 |
1,449 |
1,401 |
1,415 |
-2.35% |
34,100 |
| 2024/12/9 |
1,438 |
1,457 |
1,420 |
1,449 |
+1.61% |
31,400 |
| 2024/12/6 |
1,400 |
1,460 |
1,400 |
1,426 |
+1.93% |
29,600 |
| 2024/12/5 |
1,340 |
1,403 |
1,340 |
1,399 |
+4.72% |
40,700 |
| 2024/12/4 |
1,332 |
1,343 |
1,325 |
1,336 |
+0.23% |
16,400 |
| 2024/12/3 |
1,303 |
1,333 |
1,297 |
1,333 |
+2.38% |
26,300 |
| 2024/12/2 |
1,305 |
1,335 |
1,301 |
1,302 |
+1.17% |
38,700 |
| 2024/11/29 |
1,287 |
1,295 |
1,286 |
1,287 |
+0.00% |
3,900 |
| 2024/11/28 |
1,294 |
1,300 |
1,281 |
1,287 |
-0.54% |
10,300 |
| 2024/11/27 |
1,309 |
1,310 |
1,293 |
1,294 |
-1.15% |
8,600 |
| 2024/11/26 |
1,309 |
1,315 |
1,303 |
1,309 |
-0.46% |
7,400 |
| 2024/11/25 |
1,311 |
1,319 |
1,300 |
1,315 |
+0.08% |
23,600 |
| 2024/11/22 |
1,302 |
1,314 |
1,286 |
1,314 |
+1.47% |
21,600 |
| 2024/11/21 |
1,307 |
1,312 |
1,292 |
1,295 |
-0.61% |
11,400 |
| 2024/11/20 |
1,296 |
1,303 |
1,277 |
1,303 |
+1.16% |
26,900 |
| 2024/11/19 |
1,277 |
1,308 |
1,277 |
1,288 |
-1.00% |
26,100 |
| 2024/11/18 |
1,290 |
1,330 |
1,290 |
1,301 |
+1.01% |
31,500 |
| 2024/11/15 |
1,317 |
1,318 |
1,255 |
1,288 |
+3.62% |
29,600 |
| 2024/11/14 |
1,231 |
1,254 |
1,231 |
1,243 |
+2.39% |
13,300 |
| 2024/11/13 |
1,237 |
1,253 |
1,214 |
1,214 |
-2.10% |
12,200 |
| 2024/11/12 |
1,248 |
1,268 |
1,231 |
1,240 |
-0.48% |
18,400 |
| 2024/11/11 |
1,258 |
1,258 |
1,245 |
1,246 |
-0.95% |
5,500 |
| 2024/11/8 |
1,258 |
1,264 |
1,228 |
1,258 |
+0.00% |
5,700 |
| 2024/11/7 |
1,255 |
1,264 |
1,254 |
1,258 |
+0.96% |
3,800 |
| 2024/11/6 |
1,240 |
1,259 |
1,240 |
1,246 |
+0.56% |
4,500 |
| 2024/11/5 |
1,248 |
1,260 |
1,239 |
1,239 |
-0.72% |
6,300 |
| 2024/11/1 |
1,202 |
1,257 |
1,202 |
1,248 |
+3.06% |
24,800 |
| 2024/10/31 |
1,191 |
1,214 |
1,190 |
1,211 |
+2.02% |
6,500 |
| 2024/10/30 |
1,209 |
1,230 |
1,187 |
1,187 |
-2.86% |
52,100 |
| 2024/10/29 |
1,211 |
1,234 |
1,211 |
1,222 |
+0.25% |
4,900 |
| 2024/10/28 |
1,186 |
1,219 |
1,178 |
1,219 |
+2.70% |
8,300 |
| 2024/10/25 |
1,204 |
1,204 |
1,164 |
1,187 |
-1.41% |
23,100 |
| 2024/10/24 |
1,200 |
1,215 |
1,195 |
1,204 |
-0.91% |
7,100 |
|
